KissMeData/052260/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192500	236974490	9870	9870	9870	9870	385
3	20240213	192400	236974490	9870	9870	9870	9870	0
4	20240213	192300	236974490	9870	9870	9870	9870	0
5	20240213	192200	236974490	9870	9870	9870	9870	0
6	20240213	192100	236974490	9870	9870	9870	9870	0
7	20240213	192000	236974490	9870	9870	9870	9870	0
8	20240213	191900	236974490	9870	9870	9870	9870	0
9	20240213	191800	236974490	9870	9870	9870	9870	0
10	20240213	191700	236974490	9870	9870	9870	9870	0
11	20240213	191600	236974490	9870	9870	9870	9870	0
12	20240213	191500	236974490	9870	9870	9870	9870	0
13	20240213	191400	236974490	9870	9870	9870	9870	0
14	20240213	191300	236974490	9870	9870	9870	9870	0
15	20240213	191200	236974490	9870	9870	9870	9870	0
16	20240213	191100	236974490	9870	9870	9870	9870	0
17	20240213	191000	236974490	9870	9870	9870	9870	0
18	20240213	190900	236974490	9870	9870	9870	9870	0
19	20240213	190800	236974490	9870	9870	9870	9870	0
20	20240213	190700	236974490	9870	9870	9870	9870	0
21	20240213	190600	236974490	9870	9870	9870	9870	0
22	20240213	190500	236974490	9870	9870	9870	9870	0
23	20240213	190400	236974490	9870	9870	9870	9870	0
24	20240213	190300	236974490	9870	9870	9870	9870	0
25	20240213	190200	236974490	9870	9870	9870	9870	0
26	20240213	190100	236974490	9870	9870	9870	9870	0
27	20240213	190000	236974490	9870	9870	9870	9870	0
28	20240213	185900	236974490	9870	9870	9870	9870	0
29	20240213	185800	236974490	9870	9870	9870	9870	0
30	20240213	185700	236974490	9870	9870	9870	9870	0
31	20240213	185600	236974490	9870	9870	9870	9870	0
32	20240213	185500	236974490	9870	9870	9870	9870	385
33	20240213	185400	236974490	9870	9870	9870	9870	0
34	20240213	185300	236974490	9870	9870	9870	9870	0
35	20240213	185200	236974490	9870	9870	9870	9870	0
36	20240213	185100	236974490	9870	9870	9870	9870	0
37	20240213	185000	236974490	9870	9870	9870	9870	0
38	20240213	184900	236974490	9870	9870	9870	9870	0
39	20240213	184800	236974490	9870	9870	9870	9870	0
40	20240213	184700	236974490	9870	9870	9870	9870	0
41	20240213	184600	236974490	9870	9870	9870	9870	0
42	20240213	184500	236974490	9870	9870	9870	9870	0
43	20240213	184400	236974490	9870	9870	9870	9870	0
44	20240213	184300	236974490	9870	9870	9870	9870	0
45	20240213	184200	236974490	9870	9870	9870	9870	0
46	20240213	184100	236974490	9870	9870	9870	9870	0
47	20240213	184000	236974490	9870	9870	9870	9870	0
48	20240213	183900	236974490	9870	9870	9870	9870	0
49	20240213	183800	236974490	9870	9870	9870	9870	0
50	20240213	183700	236974490	9870	9870	9870	9870	0
51	20240213	183600	236974490	9870	9870	9870	9870	0
52	20240213	183500	236974490	9870	9870	9870	9870	0
53	20240213	183400	236974490	9870	9870	9870	9870	0
54	20240213	183300	236974490	9870	9870	9870	9870	0
55	20240213	183200	236974490	9870	9870	9870	9870	0
56	20240213	183100	236974490	9870	9870	9870	9870	0
57	20240213	183000	236974490	9870	9870	9870	9870	0
58	20240213	182900	236974490	9870	9870	9870	9870	0
59	20240213	182800	236974490	9870	9870	9870	9870	0
60	20240213	182700	236974490	9870	9870	9870	9870	0
61	20240213	182600	236974490	9870	9870	9870	9870	0
62	20240213	182500	236974490	9870	9870	9870	9870	385
63	20240213	182400	236974490	9870	9870	9870	9870	0
64	20240213	182300	236974490	9870	9870	9870	9870	0
65	20240213	182200	236974490	9870	9870	9870	9870	0
66	20240213	182100	236974490	9870	9870	9870	9870	0
67	20240213	182000	236974490	9870	9870	9870	9870	0
68	20240213	181900	236974490	9870	9870	9870	9870	0
69	20240213	181800	236974490	9870	9870	9870	9870	0
70	20240213	181700	236974490	9870	9870	9870	9870	0
71	20240213	181600	236974490	9870	9870	9870	9870	0
72	20240213	181500	236974490	9870	9870	9870	9870	0
73	20240213	181400	236974490	9870	9870	9870	9870	0
74	20240213	181300	236974490	9870	9870	9870	9870	0
75	20240213	181200	236974490	9870	9870	9870	9870	0
76	20240213	181100	236974490	9870	9870	9870	9870	0
77	20240213	181000	236974490	9870	9870	9870	9870	0
78	20240213	180900	236974490	9870	9870	9870	9870	0
79	20240213	180800	236974490	9870	9870	9870	9870	0
80	20240213	180700	236974490	9870	9870	9870	9870	0
81	20240213	180600	236974490	9870	9870	9870	9870	0
82	20240213	180500	236974490	9870	9870	9870	9870	0
83	20240213	180400	236974490	9870	9870	9870	9870	0
84	20240213	180300	236974490	9870	9870	9870	9870	0
85	20240213	180200	236974490	9870	9870	9870	9870	0
86	20240213	180100	236974490	9870	9870	9870	9870	0
87	20240213	180000	236974490	9870	9870	9870	9870	0
88	20240213	175900	236974490	9870	9870	9870	9870	0
89	20240213	175800	236974490	9870	9870	9870	9870	0
90	20240213	175700	236974490	9870	9870	9870	9870	0
91	20240213	175600	236974490	9870	9870	9870	9870	0
92	20240213	175500	236974490	9870	9870	9870	9870	385
93	20240213	175400	236974490	9870	9870	9870	9870	0
94	20240213	175300	236974490	9870	9870	9870	9870	0
95	20240213	175200	236974490	9870	9870	9870	9870	0
96	20240213	175100	236974490	9870	9870	9870	9870	0
97	20240213	175000	236974490	9870	9870	9870	9870	0
98	20240213	174900	236974490	9870	9870	9870	9870	0
99	20240213	174800	236974490	9870	9870	9870	9870	0
100	20240213	174700	236974490	9870	9870	9870	9870	0
101	20240213	174600	236974490	9870	9870	9870	9870	0
102	20240213	174500	236974490	9870	9870	9870	9870	0
103	20240213	174400	236974490	9870	9870	9870	9870	0
104	20240213	174300	236974490	9870	9870	9870	9870	0
105	20240213	174200	236974490	9870	9870	9870	9870	0
106	20240213	174100	236974490	9870	9870	9870	9870	0
107	20240213	174000	236974490	9870	9870	9870	9870	0
108	20240213	173900	236974490	9870	9870	9870	9870	0
109	20240213	173800	236974490	9870	9870	9870	9870	0
110	20240213	173700	236974490	9870	9870	9870	9870	0
111	20240213	173600	236974490	9870	9870	9870	9870	0
112	20240213	173500	236974490	9870	9870	9870	9870	0
113	20240213	173400	236974490	9870	9870	9870	9870	0
114	20240213	173300	236974490	9870	9870	9870	9870	0
115	20240213	173200	236974490	9870	9870	9870	9870	0
116	20240213	173100	236974490	9870	9870	9870	9870	0
117	20240213	173000	236974490	9870	9870	9870	9870	0
118	20240213	172900	236974490	9870	9870	9870	9870	0
119	20240213	172800	236974490	9870	9870	9870	9870	0
120	20240213	172700	236974490	9870	9870	9870	9870	0
121	20240213	172600	236974490	9870	9870	9870	9870	0
122	20240213	172500	236974490	9870	9870	9870	9870	385
123	20240213	172400	236974490	9870	9870	9870	9870	0
124	20240213	172300	236974490	9870	9870	9870	9870	0
125	20240213	172200	236974490	9870	9870	9870	9870	0
126	20240213	172100	236974490	9870	9870	9870	9870	0
127	20240213	172000	236974490	9870	9870	9870	9870	0
128	20240213	171900	236974490	9870	9870	9870	9870	0
129	20240213	171800	236974490	9870	9870	9870	9870	0
130	20240213	171700	236974490	9870	9870	9870	9870	0
131	20240213	171600	236974490	9870	9870	9870	9870	0
132	20240213	171500	236974490	9870	9870	9870	9870	0
133	20240213	171400	236974490	9870	9870	9870	9870	0
134	20240213	171300	236974490	9870	9870	9870	9870	0
135	20240213	171200	236974490	9870	9870	9870	9870	0
136	20240213	171100	236974490	9870	9870	9870	9870	0
137	20240213	171000	236974490	9870	9870	9870	9870	0
138	20240213	170900	236974490	9870	9870	9870	9870	0
139	20240213	170800	236974490	9870	9870	9870	9870	0
140	20240213	170700	236974490	9870	9870	9870	9870	0
141	20240213	170600	236974490	9870	9870	9870	9870	0
142	20240213	170500	236974490	9870	9870	9870	9870	0
143	20240213	170400	236974490	9870	9870	9870	9870	0
144	20240213	170300	236974490	9870	9870	9870	9870	0
145	20240213	170200	236974490	9870	9870	9870	9870	0
146	20240213	170100	236974490	9870	9870	9870	9870	0
147	20240213	170000	236974490	9870	9870	9870	9870	0
148	20240213	165900	236974490	9870	9870	9870	9870	0
149	20240213	165800	236974490	9870	9870	9870	9870	0
150	20240213	165700	236974490	9870	9870	9870	9870	0
151	20240213	165600	236974490	9870	9870	9870	9870	0
152	20240213	165500	236974490	9870	9870	9870	9870	385
153	20240213	165400	236974490	9870	9870	9870	9870	0
154	20240213	165300	236974490	9870	9870	9870	9870	0
155	20240213	165200	236974490	9870	9870	9870	9870	0
156	20240213	165100	236974490	9870	9870	9870	9870	0
157	20240213	165000	236974490	9870	9870	9870	9870	0
158	20240213	164900	236974490	9870	9870	9870	9870	0
159	20240213	164800	236974490	9870	9870	9870	9870	0
160	20240213	164700	236974490	9870	9870	9870	9870	0
161	20240213	164600	236974490	9870	9870	9870	9870	0
162	20240213	164500	236974490	9870	9870	9870	9870	0
163	20240213	164400	236974490	9870	9870	9870	9870	0
164	20240213	164300	236974490	9870	9870	9870	9870	0
165	20240213	164200	236974490	9870	9870	9870	9870	0
166	20240213	164100	236974490	9870	9870	9870	9870	0
167	20240213	164000	236974490	9870	9870	9870	9870	0
168	20240213	163900	236974490	9870	9870	9870	9870	0
169	20240213	163800	236974490	9870	9870	9870	9870	0
170	20240213	163700	236974490	9870	9870	9870	9870	0
171	20240213	163600	236974490	9870	9870	9870	9870	0
172	20240213	163500	236974490	9870	9870	9870	9870	0
173	20240213	163400	236974490	9870	9870	9870	9870	0
174	20240213	163300	236974490	9870	9870	9870	9870	0
175	20240213	163200	236974490	9870	9870	9870	9870	0
176	20240213	163100	236974490	9870	9870	9870	9870	0
177	20240213	163000	236974490	9870	9870	9870	9870	0
178	20240213	162900	236974490	9870	9870	9870	9870	0
179	20240213	162800	236974490	9870	9870	9870	9870	0
180	20240213	162700	236974490	9870	9870	9870	9870	0
181	20240213	162600	236974490	9870	9870	9870	9870	0
182	20240213	162500	236974490	9870	9870	9870	9870	385
183	20240213	162400	236974490	9870	9870	9870	9870	0
184	20240213	162300	236974490	9870	9870	9870	9870	0
185	20240213	162200	236974490	9870	9870	9870	9870	0
186	20240213	162100	236974490	9870	9870	9870	9870	0
187	20240213	162000	236974490	9870	9870	9870	9870	0
188	20240213	161900	236974490	9870	9870	9870	9870	0
189	20240213	161800	236974490	9870	9870	9870	9870	0
190	20240213	161700	236974490	9870	9870	9870	9870	0
191	20240213	161600	236974490	9870	9870	9870	9870	0
192	20240213	161500	236974490	9870	9870	9870	9870	0
193	20240213	161400	236974490	9870	9870	9870	9870	0
194	20240213	161300	236974490	9870	9870	9870	9870	0
195	20240213	161200	236974490	9870	9870	9870	9870	0
196	20240213	161100	236974490	9870	9870	9870	9870	0
197	20240213	161000	236974490	9870	9870	9870	9870	0
198	20240213	160900	236974490	9870	9870	9870	9870	0
199	20240213	160800	236974490	9870	9870	9870	9870	0
200	20240213	160700	236974490	9870	9870	9870	9870	0
201	20240213	160600	236974490	9870	9870	9870	9870	0
202	20240213	160500	236974490	9870	9870	9870	9870	0
203	20240213	160400	236974490	9870	9870	9870	9870	0
204	20240213	160300	236974490	9870	9870	9870	9870	0
205	20240213	160200	236974490	9870	9870	9870	9870	0
206	20240213	160100	236974490	9870	9870	9870	9870	0
207	20240213	160000	236974490	9870	9870	9870	9870	0
208	20240213	155900	236974490	9870	9870	9870	9870	0
209	20240213	155800	236974490	9870	9870	9870	9870	0
210	20240213	155700	236974490	9870	9870	9870	9870	0
211	20240213	155600	236974490	9870	9870	9870	9870	0
212	20240213	155500	236974490	9870	9870	9870	9870	385
213	20240213	155400	236974490	9870	9870	9870	9870	0
214	20240213	155300	236974490	9870	9870	9870	9870	0
215	20240213	155200	236974490	9870	9870	9870	9870	0
216	20240213	155100	236974490	9870	9870	9870	9870	0
217	20240213	155000	236974490	9870	9870	9870	9870	0
218	20240213	154900	236974490	9870	9870	9870	9870	0
219	20240213	154800	236974490	9870	9870	9870	9870	0
220	20240213	154700	236974490	9870	9870	9870	9870	0
221	20240213	154600	236974490	9870	9870	9870	9870	0
222	20240213	154500	236974490	9870	9870	9870	9870	0
223	20240213	154400	236974490	9870	9870	9870	9870	0
224	20240213	154300	236974490	9870	9870	9870	9870	0
225	20240213	154200	236974490	9870	9870	9870	9870	0
226	20240213	154100	236974490	9870	9870	9870	9870	0
227	20240213	154000	236974490	9870	9870	9870	9870	0
228	20240213	153900	236974490	9870	9870	9870	9870	0
229	20240213	153800	236974490	9870	9870	9870	9870	0
230	20240213	153700	236974490	9870	9870	9870	9870	0
231	20240213	153600	236974490	9870	9870	9870	9870	0
232	20240213	153500	236974490	9870	9870	9870	9870	0
233	20240213	153400	236974490	9870	9870	9870	9870	0
234	20240213	153300	236974490	9870	9870	9870	9870	0
235	20240213	153200	236974490	9870	9870	9870	9870	0
236	20240213	153100	236974490	9870	9870	9870	9870	0
237	20240213	153000	236974490	9870	9870	9870	9870	385
238	20240213	152900	233174540	9870	9870	9870	9870	0
239	20240213	152800	233174540	9870	9870	9870	9870	0
240	20240213	152700	233174540	9870	9870	9870	9870	0
241	20240213	152600	233174540	9870	9870	9870	9870	0
242	20240213	152500	233174540	9870	9870	9870	9870	0
243	20240213	152400	233174540	9870	9870	9870	9870	0
244	20240213	152300	233174540	9870	9870	9870	9870	0
245	20240213	152200	233174540	9870	9870	9870	9870	0
246	20240213	152100	233174540	9870	9870	9870	9870	0
247	20240213	152000	233174540	9870	9870	9870	9870	0
248	20240213	151900	233174540	9870	9840	9870	9840	15
249	20240213	151800	233026790	9840	9870	9870	9840	172
250	20240213	151700	231329650	9850	9860	9870	9850	6
251	20240213	151600	231270490	9870	9870	9870	9870	0
252	20240213	151500	231270490	9870	9870	9870	9840	16
253	20240213	151400	231112920	9860	9860	9860	9860	18
254	20240213	151300	230935440	9840	9840	9840	9840	196
255	20240213	151200	229006800	9840	9840	9840	9840	4
256	20240213	151100	228967440	9840	9840	9840	9840	21
257	20240213	151000	228760800	9840	9840	9840	9840	0
258	20240213	150900	228760800	9840	9840	9840	9840	0
259	20240213	150800	228760800	9840	9840	9840	9840	0
260	20240213	150700	228760800	9840	9840	9840	9840	0
261	20240213	150600	228760800	9840	9840	9840	9840	27
262	20240213	150500	228495120	9870	9870	9870	9870	0
263	20240213	150400	228495120	9870	9870	9870	9870	5
264	20240213	150300	228445770	9840	9840	9840	9840	0
265	20240213	150200	228445770	9840	9840	9840	9840	0
266	20240213	150100	228445770	9840	9840	9840	9840	26
267	20240213	150000	228189930	9870	9840	9870	9840	47
268	20240213	145900	227727390	9840	9840	9840	9840	752
269	20240213	145800	220327710	9840	9840	9840	9840	0
270	20240213	145700	220327710	9840	9840	9840	9840	0
271	20240213	145600	220327710	9840	9840	9840	9840	101
272	20240213	145500	219333870	9860	9860	9860	9860	0
273	20240213	145400	219333870	9860	9860	9860	9860	10
274	20240213	145300	219235270	9860	9860	9860	9860	10
275	20240213	145200	219136670	9860	9860	9860	9860	1
276	20240213	145100	219126810	9840	9840	9840	9840	1
277	20240213	145000	219116970	9840	9840	9840	9840	530
278	20240213	144900	213901770	9860	9860	9860	9860	2
279	20240213	144800	213882050	9860	9860	9860	9860	0
280	20240213	144700	213882050	9860	9860	9860	9860	13
281	20240213	144600	213753870	9860	9860	9860	9860	5
282	20240213	144500	213704570	9850	9850	9850	9850	0
283	20240213	144400	213704570	9850	9850	9850	9850	140
284	20240213	144300	212325570	9850	9870	9870	9850	49
285	20240213	144200	211842820	9870	9870	9870	9870	0
286	20240213	144100	211842820	9870	9870	9870	9870	0
287	20240213	144000	211842820	9870	9870	9870	9870	0
288	20240213	143900	211842820	9870	9870	9870	9870	0
289	20240213	143800	211842820	9870	9870	9870	9870	0
290	20240213	143700	211842820	9870	9870	9870	9870	0
291	20240213	143600	211842820	9870	9870	9870	9870	0
292	20240213	143500	211842820	9870	9870	9870	9870	0
293	20240213	143400	211842820	9870	9870	9870	9870	10
294	20240213	143300	211744120	9870	9870	9870	9870	12
295	20240213	143200	211625680	9840	9840	9840	9840	0
296	20240213	143100	211625680	9840	9840	9840	9840	29
297	20240213	143000	211340320	9870	9870	9870	9870	0
298	20240213	142900	211340320	9870	9870	9870	9870	1
299	20240213	142800	211330450	9830	9830	9830	9830	0
300	20240213	142700	211330450	9830	9830	9830	9830	0
301	20240213	142600	211330450	9830	9830	9830	9830	0
302	20240213	142500	211330450	9830	9830	9830	9830	0
303	20240213	142400	211330450	9830	9830	9830	9830	0
304	20240213	142300	211330450	9830	9830	9830	9830	0
305	20240213	142200	211330450	9830	9830	9830	9830	0
306	20240213	142100	211330450	9830	9830	9830	9830	14
307	20240213	142000	211192830	9830	9830	9830	9830	0
308	20240213	141900	211192830	9830	9830	9830	9830	29
309	20240213	141800	210907760	9830	9830	9830	9830	0
310	20240213	141700	210907760	9830	9830	9830	9830	0
311	20240213	141600	210907760	9830	9830	9830	9830	0
312	20240213	141500	210907760	9830	9830	9830	9830	1
313	20240213	141400	210897930	9840	9840	9840	9840	11
314	20240213	141300	210789690	9870	9870	9870	9870	0
315	20240213	141200	210789690	9870	9870	9870	9870	0
316	20240213	141100	210789690	9870	9870	9870	9870	0
317	20240213	141000	210789690	9870	9870	9870	9870	0
318	20240213	140900	210789690	9870	9870	9870	9870	0
319	20240213	140800	210789690	9870	9870	9870	9870	0
320	20240213	140700	210789690	9870	9870	9870	9870	0
321	20240213	140600	210789690	9870	9870	9870	9870	0
322	20240213	140500	210789690	9870	9870	9870	9870	0
323	20240213	140400	210789690	9870	9870	9870	9870	0
324	20240213	140300	210789690	9870	9870	9870	9870	0
325	20240213	140200	210789690	9870	9830	9870	9830	32
326	20240213	140100	210475090	9870	9870	9870	9870	1
327	20240213	140000	210465220	9810	9810	9810	9810	0
328	20240213	135900	210465220	9810	9810	9810	9810	0
329	20240213	135800	210465220	9810	9810	9810	9810	0
330	20240213	135700	210465220	9810	9810	9810	9810	0
331	20240213	135600	210465220	9810	9830	9830	9810	270
332	20240213	135500	207812440	9810	9850	9850	9810	1051
333	20240213	135400	197477520	9850	9850	9850	9850	0
334	20240213	135300	197477520	9850	9850	9850	9850	0
335	20240213	135200	197477520	9850	9850	9850	9850	0
336	20240213	135100	197477520	9850	9850	9850	9850	0
337	20240213	135000	197477520	9850	9850	9850	9850	0
338	20240213	134900	197477520	9850	9850	9850	9850	0
339	20240213	134800	197477520	9850	9850	9850	9850	1
340	20240213	134700	197467670	9860	9860	9860	9860	0
341	20240213	134600	197467670	9860	9860	9860	9860	0
342	20240213	134500	197467670	9860	9860	9860	9860	3
343	20240213	134400	197438090	9860	9860	9860	9860	4
344	20240213	134300	197398650	9860	9860	9860	9860	115
345	20240213	134200	196264750	9870	9870	9870	9870	25
346	20240213	134100	196018000	9860	9860	9860	9860	379
347	20240213	134000	192281060	9860	9860	9860	9860	45
348	20240213	133900	191837360	9840	9840	9840	9840	0
349	20240213	133800	191837360	9840	9840	9840	9840	0
350	20240213	133700	191837360	9840	9840	9840	9840	0
351	20240213	133600	191837360	9840	9840	9840	9840	200
352	20240213	133500	189869360	9840	9840	9840	9840	0
353	20240213	133400	189869360	9840	9840	9840	9840	0
354	20240213	133300	189869360	9840	9840	9840	9840	0
355	20240213	133200	189869360	9840	9840	9840	9840	0
356	20240213	133100	189869360	9840	9870	9870	9840	57
357	20240213	133000	189307310	9870	9870	9870	9870	51
358	20240213	132900	188803940	9870	9870	9870	9870	211
359	20240213	132800	186721370	9870	9870	9870	9870	0
360	20240213	132700	186721370	9870	9870	9870	9870	0
361	20240213	132600	186721370	9870	9870	9870	9870	10
362	20240213	132500	186622670	9870	9870	9870	9870	1
363	20240213	132400	186612800	9860	9870	9870	9860	366
364	20240213	132300	183000450	9870	9860	9870	9860	14
365	20240213	132200	182862340	9860	9860	9860	9830	305
366	20240213	132100	179855360	9840	9840	9840	9840	0
367	20240213	132000	179855360	9840	9840	9840	9840	0
368	20240213	131900	179855360	9840	9840	9840	9840	0
369	20240213	131800	179855360	9840	9840	9840	9840	0
370	20240213	131700	179855360	9840	9840	9840	9840	24
371	20240213	131600	179619200	9860	9860	9860	9860	0
372	20240213	131500	179619200	9860	9860	9860	9860	0
373	20240213	131400	179619200	9860	9860	9860	9860	0
374	20240213	131300	179619200	9860	9860	9860	9860	5
375	20240213	131200	179569900	9860	9860	9860	9860	0
376	20240213	131100	179569900	9860	9860	9860	9860	0
377	20240213	131000	179569900	9860	9860	9860	9860	0
378	20240213	130900	179569900	9860	9860	9860	9860	0
379	20240213	130800	179569900	9860	9860	9860	9860	3
380	20240213	130700	179540320	9830	9830	9830	9830	0
381	20240213	130600	179540320	9830	9830	9830	9830	0
382	20240213	130500	179540320	9830	9830	9830	9830	0
383	20240213	130400	179540320	9830	9830	9830	9830	0
384	20240213	130300	179540320	9830	9830	9830	9830	25
385	20240213	130200	179294570	9830	9830	9830	9830	0
386	20240213	130100	179294570	9830	9830	9830	9830	0
387	20240213	130000	179294570	9830	9830	9830	9830	12
388	20240213	125900	179176610	9860	9860	9860	9860	0
389	20240213	125800	179176610	9860	9860	9860	9860	0
390	20240213	125700	179176610	9860	9860	9860	9860	0
391	20240213	125600	179176610	9860	9860	9860	9860	1
392	20240213	125500	179166750	9840	9840	9840	9840	17
393	20240213	125400	178999470	9850	9850	9850	9850	0
394	20240213	125300	178999470	9850	9850	9850	9850	0
395	20240213	125200	178999470	9850	9850	9850	9850	2
396	20240213	125100	178979770	9850	9850	9850	9850	0
397	20240213	125000	178979770	9850	9840	9850	9840	221
398	20240213	124900	176805120	9840	9840	9840	9840	0
399	20240213	124800	176805120	9840	9840	9840	9840	0
400	20240213	124700	176805120	9840	9840	9840	9840	0
401	20240213	124600	176805120	9840	9840	9840	9840	0
402	20240213	124500	176805120	9840	9840	9840	9840	200
403	20240213	124400	174837120	9840	9840	9840	9840	38
404	20240213	124300	174463200	9860	9860	9860	9860	0
405	20240213	124200	174463200	9860	9860	9860	9860	0
406	20240213	124100	174463200	9860	9860	9860	9860	0
407	20240213	124000	174463200	9860	9860	9860	9860	0
408	20240213	123900	174463200	9860	9860	9860	9860	0
409	20240213	123800	174463200	9860	9860	9860	9860	5
410	20240213	123700	174413900	9870	9860	9870	9860	21
411	20240213	123600	174206830	9870	9870	9870	9870	1
412	20240213	123500	174196960	9840	9840	9840	9840	50
413	20240213	123400	173704960	9840	9840	9840	9840	0
414	20240213	123300	173704960	9840	9840	9840	9840	0
415	20240213	123200	173704960	9840	9840	9840	9840	1
416	20240213	123100	173695120	9840	9840	9840	9840	28
417	20240213	123000	173419600	9870	9870	9870	9870	0
418	20240213	122900	173419600	9870	9870	9870	9870	0
419	20240213	122800	173419600	9870	9870	9870	9870	0
420	20240213	122700	173419600	9870	9870	9870	9870	0
421	20240213	122600	173419600	9870	9870	9870	9870	0
422	20240213	122500	173419600	9870	9870	9870	9870	0
423	20240213	122400	173419600	9870	9870	9870	9870	0
424	20240213	122300	173419600	9870	9840	9870	9840	34
425	20240213	122200	173084440	9870	9870	9870	9870	0
426	20240213	122100	173084440	9870	9870	9870	9870	0
427	20240213	122000	173084440	9870	9850	9870	9850	15
428	20240213	121900	172936590	9870	9870	9870	9870	0
429	20240213	121800	172936590	9870	9870	9870	9870	0
430	20240213	121700	172936590	9870	9870	9870	9870	0
431	20240213	121600	172936590	9870	9870	9870	9870	0
432	20240213	121500	172936590	9870	9870	9870	9870	0
433	20240213	121400	172936590	9870	9870	9870	9870	0
434	20240213	121300	172936590	9870	9870	9870	9870	3
435	20240213	121200	172906980	9870	9870	9870	9870	0
436	20240213	121100	172906980	9870	9870	9870	9870	0
437	20240213	121000	172906980	9870	9870	9870	9870	2
438	20240213	120900	172887240	9870	9870	9870	9870	0
439	20240213	120800	172887240	9870	9870	9870	9870	0
440	20240213	120700	172887240	9870	9870	9870	9870	2
441	20240213	120600	172867500	9870	9870	9870	9870	1
442	20240213	120500	172857630	9870	9870	9870	9870	0
443	20240213	120400	172857630	9870	9870	9870	9870	4
444	20240213	120300	172818150	9840	9860	9860	9840	46
445	20240213	120200	172365150	9860	9860	9860	9860	37
446	20240213	120100	172000330	9860	9860	9860	9860	9
447	20240213	120000	171911590	9860	9860	9860	9860	0
448	20240213	115900	171911590	9860	9860	9860	9860	0
449	20240213	115800	171911590	9860	9860	9860	9860	10
450	20240213	115700	171812990	9860	9860	9860	9860	77
451	20240213	115600	171053770	9860	9860	9860	9860	12
452	20240213	115500	170935450	9870	9870	9870	9870	0
453	20240213	115400	170935450	9870	9870	9870	9870	0
454	20240213	115300	170935450	9870	9870	9870	9870	0
455	20240213	115200	170935450	9870	9870	9870	9870	0
456	20240213	115100	170935450	9870	9840	9870	9840	28
457	20240213	115000	170659480	9840	9840	9840	9840	0
458	20240213	114900	170659480	9840	9840	9840	9840	0
459	20240213	114800	170659480	9840	9840	9840	9840	0
460	20240213	114700	170659480	9840	9840	9840	9840	0
461	20240213	114600	170659480	9840	9840	9840	9840	0
462	20240213	114500	170659480	9840	9840	9840	9840	0
463	20240213	114400	170659480	9840	9840	9840	9840	0
464	20240213	114300	170659480	9840	9840	9840	9840	0
465	20240213	114200	170659480	9840	9840	9840	9840	0
466	20240213	114100	170659480	9840	9840	9840	9840	0
467	20240213	114000	170659480	9840	9840	9840	9840	0
468	20240213	113900	170659480	9840	9840	9840	9840	0
469	20240213	113800	170659480	9840	9840	9840	9840	0
470	20240213	113700	170659480	9840	9840	9840	9840	3
471	20240213	113600	170629960	9840	9840	9840	9840	210
472	20240213	113500	168563560	9840	9840	9840	9840	0
473	20240213	113400	168563560	9840	9840	9840	9840	0
474	20240213	113300	168563560	9840	9840	9840	9840	245
475	20240213	113200	166152760	9840	9840	9840	9840	0
476	20240213	113100	166152760	9840	9840	9840	9840	0
477	20240213	113000	166152760	9840	9840	9840	9840	2
478	20240213	112900	166133080	9810	9810	9810	9810	0
479	20240213	112800	166133080	9810	9810	9810	9810	0
480	20240213	112700	166133080	9810	9810	9810	9810	0
481	20240213	112600	166133080	9810	9810	9810	9810	0
482	20240213	112500	166133080	9810	9810	9810	9810	0
483	20240213	112400	166133080	9810	9810	9810	9810	0
484	20240213	112300	166133080	9810	9820	9820	9810	40
485	20240213	112200	165740660	9830	9830	9830	9830	3
486	20240213	112100	165711170	9830	9830	9830	9830	143
487	20240213	112000	164305480	9830	9840	9840	9830	147
488	20240213	111900	162859110	9830	9830	9830	9830	0
489	20240213	111800	162859110	9830	9830	9830	9830	0
490	20240213	111700	162859110	9830	9830	9830	9830	0
491	20240213	111600	162859110	9830	9830	9830	9830	0
492	20240213	111500	162859110	9830	9830	9830	9830	0
493	20240213	111400	162859110	9830	9830	9830	9830	0
494	20240213	111300	162859110	9830	9830	9830	9830	0
495	20240213	111200	162859110	9830	9830	9830	9830	31
496	20240213	111100	162554380	9810	9810	9810	9810	0
497	20240213	111000	162554380	9810	9810	9810	9810	0
498	20240213	110900	162554380	9810	9810	9810	9810	723
499	20240213	110800	155461750	9810	9810	9810	9810	20
500	20240213	110700	155265550	9810	9810	9810	9810	0
501	20240213	110600	155265550	9810	9810	9810	9810	3
502	20240213	110500	155236120	9810	9810	9810	9810	0
503	20240213	110400	155236120	9810	9810	9810	9810	0
504	20240213	110300	155236120	9810	9810	9810	9810	2
505	20240213	110200	155216500	9780	9780	9780	9780	0
506	20240213	110100	155216500	9780	9780	9780	9780	134
507	20240213	110000	153905980	9790	9780	9790	9780	124
508	20240213	105900	152693250	9790	9800	9800	9790	122
509	20240213	105800	151498860	9800	9790	9810	9790	206
510	20240213	105700	149479620	9800	9800	9800	9800	0
511	20240213	105600	149479620	9800	9810	9810	9800	113
512	20240213	105500	148371650	9840	9810	9840	9810	262
513	20240213	105400	145799330	9820	9840	9840	9820	408
514	20240213	105300	141788690	9800	9790	9800	9780	217
515	20240213	105200	139664520	9780	9790	9790	9780	139
516	20240213	105100	138304280	9790	9790	9790	9790	97
517	20240213	105000	137354650	9790	9810	9810	9790	73
518	20240213	104900	136639650	9800	9820	9820	9800	2325
519	20240213	104800	113851030	9820	9820	9820	9820	314
520	20240213	104700	110767550	9830	9830	9830	9830	40
521	20240213	104600	110374350	9830	9830	9830	9830	65
522	20240213	104500	109735400	9860	9820	9860	9820	209
523	20240213	104400	107678820	9870	9830	9880	9830	164
524	20240213	104300	106066570	9830	9830	9830	9820	165
525	20240213	104200	104445790	9830	9830	9830	9830	52
526	20240213	104100	103934630	9830	9830	9840	9830	234
527	20240213	104000	101633890	9830	9850	9850	9830	221
528	20240213	103900	99458680	9850	9850	9850	9850	10
529	20240213	103800	99360180	9870	9880	9880	9870	406
530	20240213	103700	95350930	9850	9840	9850	9840	441
531	20240213	103600	91007760	9850	9840	9850	9840	63
532	20240213	103500	90387830	9840	9870	9870	9840	175
533	20240213	103400	88662290	9880	9880	9880	9870	12
534	20240213	103300	88543820	9900	9880	9920	9880	260
535	20240213	103200	85974440	9870	9860	9870	9860	175
536	20240213	103100	84248380	9840	9840	9870	9840	113
537	20240213	103000	83136430	9880	9860	9880	9840	218
538	20240213	102900	80990100	9870	9880	9880	9870	11
539	20240213	102800	80881440	9910	9910	9910	9910	1
540	20240213	102700	80871530	9920	9870	9920	9860	163
541	20240213	102600	79262260	9880	9880	9880	9880	275
542	20240213	102500	76545260	9900	9880	9900	9880	232
543	20240213	102400	74252640	9920	9920	9920	9920	0
544	20240213	102300	74252640	9920	9830	9920	9830	1563
545	20240213	102200	58811050	9830	9830	9840	9830	90
546	20240213	102100	57926330	9840	9830	9840	9830	244
547	20240213	102000	55526970	9840	9850	9850	9840	102
548	20240213	101900	54522340	9870	9860	9870	9860	2
549	20240213	101800	54502610	9870	9880	9880	9860	74
550	20240213	101700	53771640	9920	9850	9920	9850	122
551	20240213	101600	52568560	9860	9870	9870	9850	90
552	20240213	101500	51681760	9870	9860	9870	9860	63
553	20240213	101400	51060520	9870	9860	9880	9860	191
554	20240213	101300	49174890	9870	9870	9880	9860	61
555	20240213	101200	48573370	9870	9870	9890	9870	69
556	20240213	101100	47892320	9880	9880	9900	9880	443
557	20240213	101000	43514600	9880	9860	9880	9860	130
558	20240213	100900	42232230	9860	9860	9860	9850	105
559	20240213	100800	41197500	9870	9870	9870	9870	63
560	20240213	100700	40575690	9870	9860	9880	9850	345
561	20240213	100600	37172740	9870	9860	9880	9860	154
562	20240213	100500	35652710	9860	9860	9870	9840	254
563	20240213	100400	33148020	9870	9830	9880	9830	113
564	20240213	100300	32036140	9830	9840	9840	9830	105
565	20240213	100200	31003680	9840	9830	9840	9830	60
566	20240213	100100	30413840	9840	9850	9850	9840	81
567	20240213	100000	29616310	9860	9860	9860	9850	169
568	20240213	095900	27951080	9860	9860	9870	9860	168
569	20240213	095800	26294400	9870	9880	9880	9870	72
570	20240213	095700	25583680	9890	9900	9900	9890	47
571	20240213	095600	25118620	9910	9920	9920	9900	408
572	20240213	095500	21078790	9920	9930	9930	9920	23
573	20240213	095400	20850430	9930	9930	9930	9930	3
574	20240213	095300	20820640	9930	9930	9930	9930	0
575	20240213	095200	20820640	9930	9930	9930	9930	0
576	20240213	095100	20820640	9930	9930	9930	9930	1
577	20240213	095000	20810710	9930	9930	9930	9930	0
578	20240213	094900	20810710	9930	9930	9930	9930	0
579	20240213	094800	20810710	9930	9930	9930	9930	1
580	20240213	094700	20800780	9930	9920	9930	9920	100
581	20240213	094600	19808270	9920	9920	9920	9920	0
582	20240213	094500	19808270	9920	9920	9920	9920	1
583	20240213	094400	19798350	9920	9920	9920	9910	22
584	20240213	094300	19580150	9910	9910	9910	9910	7
585	20240213	094200	19510780	9910	9910	9910	9910	2
586	20240213	094100	19490960	9910	9910	9910	9910	3
587	20240213	094000	19461230	9920	9920	9920	9920	0
588	20240213	093900	19461230	9920	9920	9920	9920	16
589	20240213	093800	19302510	9920	9920	9920	9920	0
590	20240213	093700	19302510	9920	9920	9920	9920	0
591	20240213	093600	19302510	9920	9930	9930	9920	381
592	20240213	093500	15519590	9930	9890	9930	9890	114
593	20240213	093400	14391570	9900	9900	9900	9900	0
594	20240213	093300	14391570	9900	9900	9900	9900	0
595	20240213	093200	14391570	9900	9900	9900	9900	0
596	20240213	093100	14391570	9900	9900	9900	9900	0
597	20240213	093000	14391570	9900	9900	9900	9900	0
598	20240213	092900	14391570	9900	9900	9900	9900	14
599	20240213	092800	14252970	9890	9900	9900	9890	426
600	20240213	092700	10038750	9930	9930	9930	9930	0
601	20240213	092600	10038750	9930	9930	9930	9930	0
602	20240213	092500	10038750	9930	9930	9930	9930	0
603	20240213	092400	10038750	9930	9930	9930	9930	0
604	20240213	092300	10038750	9930	9930	9930	9930	0
605	20240213	092200	10038750	9930	9930	9930	9930	1
606	20240213	092100	10028820	9920	9920	9920	9920	0
607	20240213	092000	10028820	9920	9920	9920	9920	0
608	20240213	091900	10028820	9920	9920	9920	9920	42
609	20240213	091800	9612180	9920	9920	9920	9920	0
610	20240213	091700	9612180	9920	9920	9920	9920	0
611	20240213	091600	9612180	9920	9920	9920	9920	0
612	20240213	091500	9612180	9920	9890	9920	9890	110
613	20240213	091400	8524010	9890	9890	9890	9890	202
614	20240213	091300	6526230	9880	9890	9890	9880	452
615	20240213	091200	2056140	9900	9900	9900	9900	1
616	20240213	091100	2046240	9890	9890	9890	9890	2
617	20240213	091000	2026460	9890	9890	9890	9890	0
618	20240213	090900	2026460	9890	9890	9890	9890	1
619	20240213	090800	2016570	9920	9920	9920	9920	5
620	20240213	090700	1966970	9920	9920	9920	9920	0
621	20240213	090600	1966970	9920	9920	9920	9920	7
622	20240213	090500	1897530	9900	9900	9900	9900	0
623	20240213	090400	1897530	9900	9900	9900	9900	0
624	20240213	090300	1897530	9900	9900	9900	9900	0
625	20240213	090200	1897530	9900	9900	9900	9900	10
626	20240213	090100	1798530	9900	9900	9900	9900	0
627	20240213	090000	1798530	9900	9900	10000	9900	181